CTCP Đầu tư Tài chính Hoàng Minh (kpf)

1.59
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-11-04) 		-0.07 -4.22% 2,790,800 100 0.0
1.59
1.79
1.59
2 tháng
(2024-10-07) 		-0.51 -24.29% 7,821,200 1,000 0.0
1.59
2.10
1.59
3 tháng
(2024-09-05) 		-0.56 -26.05% 17,801,800 1,000 0.0
1.59
2.77
1.59
6 tháng
(2024-06-07) 		-1.80 -53.10% 26,848,100 -49,000 -0.2
1.59
3.47
1.59
12 tháng
(2023-12-11) 		-3.53 -68.95% 66,739,400 -278,200 -1.3
1.59
5.85
1.59
24 tháng
(2022-12-15) 		-9.61 -85.80% 190,512,100 51,132 0.2
1.59
13.90
1.59
36 tháng
(2021-12-20) 		-15.46 -90.67% 226,561,600 -22,863 0.5
1.59
22.60
1.59
60 tháng
(2019-12-31) 		-13.77 -89.65% 250,124,740 84,217 2.2
1.59
22.60
1.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2017
3.58
 3,020 3.58 3.58 3.34 0 310 -0.0
20/09/2017
3.58
 1,080 3.58 3.60 3.58 0 0 0
19/09/2017
3.58
 4,710 3.85 3.85 3.58 0 2,000 -0.0
18/09/2017
3.85
 410 3.60 3.85 3.85 0 0 0
15/09/2017
3.60
 1,020 3.65 3.65 3.60 0 1,020 -0.0
14/09/2017
3.65
 2,690 3.42 3.65 3.42 0 0 0
13/09/2017
3.42
 1,320 3.42 3.42 3.42 0 1,320 -0.0
12/09/2017
3.42
 1,500 3.42 3.42 3.42 0 1,200 -0.0
11/09/2017
3.42
 1,200 3.42 3.42 3.35 0 1,100 -0.0
08/09/2017
3.42
 2,200 3.42 3.42 3.42 0 2,200 -0.0
07/09/2017
3.42
 2,150 3.42 3.42 3.42 0 2,150 -0.0
06/09/2017
3.42
 2,040 3.42 3.42 3.24 0 830 -0.0
05/09/2017
3.42
 630 3.67 3.67 3.42 0 610 -0.0
01/09/2017
3.67
 31,000 3.67 3.67 3.67 0 29,400 -0.2
31/08/2017
3.67
 18,540 3.67 3.67 3.41 0 11,470 -0.1
30/08/2017
3.67
 11,300 3.79 3.79 3.53 0 0 0
29/08/2017
3.79
 10,610 3.60 3.85 3.39 0 0 0
28/08/2017
3.60
 10,390 3.60 3.60 3.42 0 200 -0.0
25/08/2017
3.60
 15,060 3.60 3.60 3.35 0 14,950 -0.1
24/08/2017
3.60
 16,750 3.87 3.87 3.60 0 13,310 -0.1
23/08/2017
3.87
 20,110 3.87 3.87 3.85 0 0 0
22/08/2017
3.87
 2,170 3.88 3.88 3.61 0 0 0
21/08/2017
3.88
 2,000 4.16 4.16 3.88 0 1,430 -0.0
18/08/2017
4.16
 31,230 4.16 4.16 3.88 0 0 0
17/08/2017
4.16
 20,000 4.19 4.19 4.16 0 0 0
16/08/2017
4.19
 25,080 3.99 4.21 3.73 0 0 0
15/08/2017
3.99
 20,590 3.99 4.21 3.99 0 0 0
14/08/2017
3.99
 32,290 3.73 3.99 3.85 0 0 0
11/08/2017
3.73
 31,380 3.93 4.20 3.73 0 0 0
10/08/2017
3.93
 23,800 4.22 4.22 3.93 0 0 0
09/08/2017
4.22
 20,500 4.21 4.22 4.21 0 500 -0.0
08/08/2017
4.21
 20,620 4.22 4.22 4.21 0 510 -0.0
07/08/2017
4.22
 20,120 4.22 4.22 4.21 0 120 -0.0
04/08/2017
4.22
 20,000 4.29 4.29 4.22 0 0 0
03/08/2017
4.29
 20,000 4.35 4.35 4.29 0 0 0
02/08/2017
4.35
 20,000 4.50 4.50 4.35 0 0 0
01/08/2017
4.50
 20,150 4.22 4.50 4.21 0 0 0
31/07/2017
4.22
 20,250 4.22 4.22 4.21 0 250 -0.0
28/07/2017
4.22
 21,900 4.21 4.22 4.20 0 1,900 -0.0
27/07/2017
4.21
 20,100 4.21 4.21 4.20 0 100 -0.0
26/07/2017
4.21
 20,100 4.21 4.21 4.20 0 100 -0.0
25/07/2017
4.21
 20,200 4.21 4.21 4.20 0 180 -0.0
24/07/2017
4.21
 22,300 4.22 4.22 4.21 0 350 -0.0
21/07/2017
4.22
 20,010 4.22 4.22 4.21 100 10 0.0
20/07/2017
4.22
 60,960 4.22 4.41 3.93 500 500 0
19/07/2017
4.22
 183,370 4.35 4.35 4.04 1,700 1,850 -0.0
18/07/2017
4.35
 95,200 4.47 4.47 4.35 0 200 -0.0
17/07/2017
4.47
 22,800 4.35 4.47 4.16 0 600 -0.0
14/07/2017
4.35
 20,500 4.35 4.47 4.35 0 0 0
13/07/2017
4.35
 21,900 4.50 4.50 4.35 200 0 0.0
12/07/2017
4.50
 20,310 4.47 4.52 4.47 0 140 -0.0
11/07/2017
4.47
 20,800 4.66 4.66 4.47 600 200 0.0
10/07/2017
4.66
 21,060 4.66 4.66 4.42 0 0 0
07/07/2017
4.66
 21,000 4.66 4.66 4.47 0 0 0
06/07/2017
4.66
 20,230 4.66 4.97 4.47 0 0 0
05/07/2017
4.66
 20,400 4.66 4.66 4.47 0 0 0
04/07/2017
4.66
 20,620 4.66 4.66 4.35 0 0 0
03/07/2017
4.66
 20,600 4.53 4.66 4.41 0 0 0
30/06/2017
4.53
 22,910 4.47 4.53 4.35 0 1,200 -0.0
29/06/2017
4.47
 20,700 4.47 4.53 4.41 0 200 -0.0
28/06/2017
4.47
 20,100 4.47 4.47 4.41 0 0 0
27/06/2017
4.47
 20,650 4.53 4.53 4.41 0 0 0
26/06/2017
4.53
 23,200 4.47 4.53 4.41 0 100 -0.0
23/06/2017
4.47
 20,100 4.47 4.47 4.41 0 0 0
22/06/2017
4.47
 20,400 4.47 4.47 4.41 0 0 0
21/06/2017
4.47
 26,900 4.41 4.47 4.35 0 0 0
20/06/2017
4.41
 20,950 4.47 4.53 4.41 0 340 -0.0
19/06/2017
4.47
 21,100 4.41 4.47 4.41 0 920 -0.0
16/06/2017
4.41
 20,110 4.41 4.47 4.41 0 10 -0
15/06/2017
4.41
 37,870 4.41 4.47 4.38 70 0 0.0
14/06/2017
4.41
 21,290 4.17 4.41 4.41 1,090 0 0.0
13/06/2017
4.17
 20,170 4.34 4.47 4.17 0 0 0
12/06/2017
4.34
 20,480 4.66 4.66 4.34 0 120 -0.0
09/06/2017
4.66
 20,010 4.72 4.72 4.66 0 0 0
08/06/2017
4.72
 20,010 4.72 4.78 4.72 0 0 0
07/06/2017
4.72
 20,020 4.66 4.72 4.72 20 0 0.0
06/06/2017
4.66
 20,000 4.78 4.78 4.66 0 0 0
05/06/2017
4.78
 20,000 4.78 4.78 4.78 0 0 0
02/06/2017
4.78
 20,000 4.66 4.78 4.78 0 0 0
01/06/2017
4.66
 20,000 4.72 4.72 4.66 0 0 0
31/05/2017
4.72
 20,100 4.72 4.72 4.66 0 0 0
30/05/2017
4.72
 20,000 4.72 4.72 4.72 0 0 0
29/05/2017
4.72
 20,700 4.72 4.72 4.72 0 0 0
26/05/2017
4.72
 5,100 4.72 4.72 4.60 0 0 0
25/05/2017
4.72
 11,010 4.66 4.72 4.60 0 0 0
24/05/2017
4.66
 6,300 4.72 4.72 4.66 0 0 0
23/05/2017
4.72
 27,000 4.72 4.78 4.66 0 0 0
22/05/2017
4.72
 5,400 4.83 4.83 4.72 0 0 0
19/05/2017
4.83
 26,240 4.91 4.91 4.66 0 0 0
18/05/2017
4.91
 5,150 4.78 4.91 4.72 0 0 0
17/05/2017
4.78
 21,500 4.85 4.91 4.78 0 0 0
16/05/2017
4.85
 20,150 4.85 4.85 4.81 0 0 0
15/05/2017
4.85
 24,000 4.91 4.91 4.78 0 0 0
12/05/2017
4.91
 20,380 4.91 4.91 4.85 0 0 0
11/05/2017
4.91
 22,890 4.91 4.91 4.78 0 0 0
10/05/2017
4.91
 2,220 4.78 4.91 4.47 0 0 0
09/05/2017
4.78
 22,210 4.78 4.97 4.78 0 0 0
08/05/2017
4.78
 2,000 4.78 4.78 4.78 0 0 0
05/05/2017
4.78
 27,970 4.91 4.91 4.78 0 0 0
04/05/2017
4.91
 20,000 4.85 4.91 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |